Grayscale Livepeer Trust (LPT) (GLIV)
OTCMKTS
· Delayed Price · Currency is USD
5.00
-0.10 (-1.96%)
Apr 25, 2025, 4:00 PM EDT
GLIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 5.50 | 5.50 | 4.70 | 5.00 | 5.00 | -0.20% | 3,372 |
| Apr 24, 2025 | 5.20 | 5.40 | 4.75 | 5.01 | 5.01 | -8.91% | 3,178 |
| Apr 23, 2025 | 6.50 | 7.00 | 5.50 | 5.50 | 5.50 | -13.30% | 1,885 |
| Apr 22, 2025 | 6.50 | 6.50 | 6.34 | 6.34 | 6.34 | 5.73% | 398 |
| Apr 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 20.00% | 464 |
| Apr 17, 2025 | 5.00 | 5.12 | 5.00 | 5.00 | 5.00 | 2.04% | 820 |
| Apr 16, 2025 | 5.22 | 5.22 | 4.90 | 4.90 | 4.90 | 22.50% | 910 |
| Apr 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -15.79% | 1,000 |
| Apr 14, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 2.15% | 615 |
| Apr 11, 2025 | 4.70 | 4.70 | 4.65 | 4.65 | 4.65 | -5.10% | 1,092 |
| Apr 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 15 |
| Apr 9, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 1,015 |
| Apr 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 3 |
| Apr 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 170 |
| Apr 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 110 |
| Apr 3, 2025 | 4.25 | 5.00 | 3.36 | 5.00 | 5.00 | -0.20% | 2,480 |
| Apr 2, 2025 | 5.31 | 5.31 | 5.01 | 5.01 | 5.01 | -5.65% | 1,464 |
| Apr 1, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | 53 |
| Mar 31, 2025 | 5.75 | 5.75 | 5.20 | 5.31 | 5.31 | -18.93% | 1,407 |
| Mar 28, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 36 |
| Mar 27, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 6.16% | 439 |
| Mar 26, 2025 | 6.90 | 6.90 | 6.17 | 6.17 | 6.17 | -20.90% | 630 |
| Mar 25, 2025 | 7.90 | 7.90 | 6.98 | 7.80 | 7.80 | -2.50% | 591 |
| Mar 24, 2025 | 6.79 | 8.00 | 6.79 | 8.00 | 8.00 | 21.77% | 400 |
| Mar 21, 2025 | 6.20 | 6.57 | 6.15 | 6.57 | 6.57 | 3.46% | 976 |
| Mar 20, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3.25% | 1,000 |
| Mar 19, 2025 | 6.95 | 6.95 | 6.15 | 6.15 | 6.15 | -5.38% | 395 |
| Mar 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 14, 2025 | 6.96 | 6.96 | 6.50 | 6.50 | 6.50 | 1.44% | 280 |
| Mar 13, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - | 60 |
| Mar 12, 2025 | 6.10 | 6.41 | 6.10 | 6.41 | 6.41 | -1.42% | 806 |
| Mar 11, 2025 | 5.92 | 6.50 | 5.87 | 6.50 | 6.50 | 2.48% | 672 |
| Mar 10, 2025 | 6.50 | 6.50 | 5.87 | 6.34 | 6.34 | -22.55% | 1,900 |
| Mar 7, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 5.81% | 129 |
| Mar 6, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -2.64% | 163 |
| Mar 5, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 3 |
| Mar 4, 2025 | 7.25 | 7.95 | 7.20 | 7.95 | 7.95 | 6.00% | 1,066 |
| Mar 3, 2025 | 8.25 | 8.25 | 7.50 | 7.50 | 7.50 | 4.17% | 1,172 |
| Feb 28, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 194 |
| Feb 27, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Feb 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 632 |
| Feb 25, 2025 | 8.29 | 8.29 | 6.01 | 7.20 | 7.20 | -19.55% | 2,156 |
| Feb 24, 2025 | 8.53 | 8.95 | 8.28 | 8.95 | 8.95 | -0.56% | 478 |
| Feb 21, 2025 | 9.75 | 10.00 | 9.00 | 9.00 | 9.00 | -9.91% | 2,501 |
| Feb 20, 2025 | 9.50 | 10.00 | 9.50 | 9.99 | 9.99 | 11.58% | 1,480 |
| Feb 19, 2025 | 9.03 | 9.03 | 8.50 | 8.95 | 8.95 | -5.76% | 1,314 |
| Feb 18, 2025 | 9.25 | 9.50 | 9.00 | 9.50 | 9.50 | -5.00% | 1,504 |
| Feb 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 56 |
| Feb 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -8.93% | 113 |